IST:FORTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	98.30	99.40	97.25	98.15	98.15	-0.10%	2,173,612
Apr 16, 2026	96.70	100.70	96.45	98.25	98.25	1.81%	3,319,461
Apr 15, 2026	97.40	97.65	96.50	96.50	96.50	-0.92%	1,375,731
Apr 14, 2026	96.90	97.75	96.65	97.40	97.40	0.88%	1,763,153
Apr 13, 2026	97.10	98.45	96.45	96.55	96.55	-0.41%	1,850,640
Apr 10, 2026	96.25	97.15	95.65	96.95	96.95	1.31%	1,724,920
Apr 9, 2026	95.65	97.00	95.20	95.70	95.70	0.05%	1,296,248
Apr 8, 2026	97.45	98.60	95.65	95.65	95.65	0.05%	2,727,480
Apr 7, 2026	100.50	100.50	95.50	95.60	95.60	-5.72%	4,374,342
Apr 6, 2026	104.00	105.10	101.20	101.40	101.40	-2.97%	2,246,462
Apr 3, 2026	110.50	110.50	104.00	104.50	104.50	-5.09%	2,488,131
Apr 2, 2026	106.80	111.20	105.50	110.10	110.10	2.90%	3,423,269
Apr 1, 2026	107.00	110.40	106.00	107.00	107.00	-	1,937,384
Mar 31, 2026	104.00	109.40	103.60	107.00	107.00	3.28%	2,575,041
Mar 30, 2026	105.90	106.40	101.60	103.60	103.60	-3.36%	3,478,871
Mar 27, 2026	113.10	116.00	106.80	107.20	107.20	-5.63%	3,449,469
Mar 26, 2026	114.40	118.60	113.20	113.60	113.60	-0.70%	4,776,240
Mar 25, 2026	109.00	117.10	104.10	114.40	114.40	4.95%	9,600,200
Mar 24, 2026	107.30	111.50	104.50	109.00	109.00	2.44%	4,924,155
Mar 23, 2026	107.20	114.40	104.00	106.40	106.40	-0.28%	8,533,344
Mar 19, 2026	97.05	106.70	96.70	106.70	106.70	9.94%	5,241,812
Mar 18, 2026	101.90	103.00	96.20	97.05	97.05	-3.82%	3,179,514
Mar 17, 2026	96.30	101.40	94.70	100.90	100.90	4.56%	3,440,321
Mar 16, 2026	93.85	99.85	93.85	96.50	96.50	3.15%	3,350,525
Mar 13, 2026	93.45	97.00	92.90	93.55	93.55	0.11%	1,987,715
Mar 12, 2026	91.10	95.50	90.00	93.45	93.45	2.58%	2,704,056
Mar 11, 2026	91.65	91.75	89.70	91.10	91.10	-0.76%	1,619,520
Mar 10, 2026	91.00	92.20	90.35	91.80	91.80	3.26%	1,300,756
Mar 9, 2026	88.50	89.40	86.25	88.90	88.90	-0.73%	1,746,770
Mar 6, 2026	91.00	95.15	88.45	89.55	89.55	-3.29%	2,577,964
Mar 5, 2026	90.75	92.80	90.00	92.60	92.60	2.04%	2,457,654
Mar 4, 2026	93.90	94.45	90.40	90.75	90.75	-2.42%	3,118,214
Mar 3, 2026	98.80	98.80	89.85	93.00	93.00	-4.81%	5,646,047
Mar 2, 2026	94.75	98.50	90.05	97.70	97.70	9.10%	9,057,432
Feb 27, 2026	90.00	93.10	86.20	89.55	89.55	1.30%	2,140,688
Feb 26, 2026	88.65	89.65	85.80	88.40	88.40	-	1,165,735
Feb 25, 2026	91.05	91.15	88.10	88.40	88.40	-2.91%	945,982
Feb 24, 2026	92.00	93.05	90.90	91.05	91.05	-1.78%	792,563
Feb 23, 2026	92.55	94.10	92.00	92.70	92.70	0.16%	1,160,205
Feb 20, 2026	88.65	92.75	88.00	92.55	92.55	4.40%	1,585,772
Feb 19, 2026	96.00	96.10	87.85	88.65	88.65	-7.61%	2,999,399
Feb 18, 2026	94.70	97.80	92.45	95.95	95.95	0.73%	5,140,740
Feb 17, 2026	95.20	96.00	94.15	95.25	95.25	-	1,601,070
Feb 16, 2026	95.90	98.15	94.45	95.25	95.25	0.90%	2,205,313
Feb 13, 2026	91.25	95.75	90.85	94.40	94.40	3.45%	3,337,412
Feb 12, 2026	90.00	91.65	89.75	91.25	91.25	1.39%	1,038,391
Feb 11, 2026	90.90	91.15	89.70	90.00	90.00	-1.59%	909,376
Feb 10, 2026	89.50	92.30	88.35	91.45	91.45	2.24%	1,765,033
Feb 9, 2026	88.20	89.60	87.80	89.45	89.45	2.76%	1,213,077
Feb 6, 2026	88.00	88.65	87.05	87.05	87.05	-1.08%	1,048,244